시장 데이터를 불러오는 중
전체 종목
글루코 트랙 과거 주가
GlucoTrack, Inc. - Common Stock · GCTK · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
GlucoTrack, Inc. - Common Stock · GCTK · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,495 | ₩1,495 | ₩1,335 | ₩1,375 | -8.04% | 23.6만 |
| 2026.10.08 | ₩1,495 | ₩1,615 | ₩1,442 | ₩1,482 | -0.89% | 20.9만 |
| 2026.10.07 | ₩1,495 | ₩1,549 | ₩1,468 | ₩1,535 | +2.68% | 9.7만 |
| 2026.10.06 | ₩1,495 | ₩1,522 | ₩1,428 | ₩1,508 | +0.89% | 16.8만 |
| 2026.10.05 | ₩1,549 | ₩1,605 | ₩1,455 | ₩1,482 | -4.31% | 23.3만 |
| 2026.10.02 | ₩1,789 | ₩1,789 | ₩1,535 | ₩1,615 | -9.70% | 29.3만 |
| 2026.10.01 | ₩2,189 | ₩2,189 | ₩1,842 | ₩1,882 | -14.02% | 63.4만 |
| 2026.09.30 | ₩2,390 | ₩2,430 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,189 |
| -8.38% |
| 117.2만 |
| 2026.09.29 | ₩2,296 | ₩2,470 | ₩2,096 | ₩2,323 | +1.16% | 26.5만 |
|---|
| 2026.09.28 | ₩2,456 | ₩2,603 | ₩2,376 | ₩2,403 | -2.17% | 52만 |
|---|
| 2026.09.25 | ₩3,084 | ₩3,150 | ₩2,363 | ₩2,430 | -21.21% | 202.3만 |
|---|
| 2026.09.24 | ₩3,244 | ₩4,339 | ₩3,177 | ₩3,444 | +6.17% | 5160만 |
|---|
| 2026.09.23 | ₩2,977 | ₩3,030 | ₩2,667 | ₩2,710 | -8.97% | 2757.9만 |
|---|
| 2026.09.22 | ₩2,964 | ₩3,084 | ₩2,950 | ₩2,964 | 0.00% | 54만 |
|---|
| 2026.09.21 | ₩3,351 | ₩3,351 | ₩2,950 | ₩3,070 | -8.37% | 3.9만 |
|---|
| 2026.09.18 | ₩3,190 | ₩3,404 | ₩3,190 | ₩3,297 | +3.35% | 2.8만 |
|---|
| 2026.09.17 | ₩3,044 | ₩3,204 | ₩2,990 | ₩3,177 | +4.39% | 1.9만 |
|---|
| 2026.09.16 | ₩3,004 | ₩3,124 | ₩2,910 | ₩2,997 | -0.22% | 6.1만 |
|---|
| 2026.09.15 | ₩3,217 | ₩3,217 | ₩2,964 | ₩3,030 | -5.81% | 5.7만 |
|---|
| 2026.09.14 | ₩3,337 | ₩3,564 | ₩3,084 | ₩3,271 | -2.00% | 15.2만 |
|---|
| 2026.09.11 | ₩4,085 | ₩4,085 | ₩3,017 | ₩3,404 | -16.67% | 74.2만 |
|---|
| 2026.09.10 | ₩4,058 | ₩4,312 | ₩4,058 | ₩4,312 | +6.25% | 1.7만 |
|---|
| 2026.09.09 | ₩3,911 | ₩4,405 | ₩3,911 | ₩4,192 | +7.17% | 5.9만 |
|---|
| 2026.09.08 | ₩4,045 | ₩4,152 | ₩3,871 | ₩3,911 | -3.30% | 3.6만 |
|---|
| 2026.09.04 | ₩4,352 | ₩4,419 | ₩3,938 | ₩3,978 | -8.59% | 7.2만 |
|---|
| 2026.09.03 | ₩4,752 | ₩4,867 | ₩4,392 | ₩4,432 | -6.74% | 4.8만 |
|---|
| 2026.09.02 | ₩4,659 | ₩5,313 | ₩4,659 | ₩4,712 | +1.15% | 6만 |
|---|
| 2026.09.01 | ₩5,447 | ₩5,700 | ₩4,906 | ₩4,913 | -9.80% | 7.8만 |
|---|
| 2026.08.31 | ₩5,607 | ₩5,820 | ₩5,340 | ₩5,673 | +1.19% | 15.3만 |
|---|
| 2026.08.28 | ₩5,607 | ₩5,787 | ₩5,587 | ₩5,647 | +0.71% | 17.9만 |
|---|
| 2026.08.27 | ₩6,708 | ₩6,708 | ₩5,667 | ₩5,727 | -14.63% | 11.3만 |
|---|
| 2026.08.26 | ₩6,888 | ₩7,008 | ₩6,308 | ₩6,428 | -6.69% | 3.8만 |
|---|
| 2026.08.25 | ₩6,808 | ₩6,808 | ₩6,608 | ₩6,808 | 0.00% | 3.7만 |
|---|
| 2026.08.24 | ₩6,748 | ₩6,908 | ₩6,608 | ₩6,648 | -1.48% | 1.5만 |
|---|
| 2026.08.21 | ₩6,768 | ₩7,409 | ₩6,608 | ₩6,948 | +2.66% | 4.6만 |
|---|
| 2026.08.20 | ₩6,948 | ₩7,008 | ₩6,608 | ₩6,848 | -1.44% | 3.5만 |
|---|
| 2026.08.19 | ₩6,648 | ₩7,109 | ₩6,608 | ₩6,988 | +5.12% | 2.9만 |
|---|
| 2026.08.18 | ₩6,808 | ₩7,109 | ₩6,147 | ₩6,908 | +1.47% | 9.8만 |
|---|
| 2026.08.17 | ₩7,809 | ₩8,110 | ₩6,668 | ₩6,848 | -12.31% | 159만 |
|---|
| 2026.08.14 | ₩7,349 | ₩7,789 | ₩7,309 | ₩7,349 | 0.00% | 4.3만 |
|---|
| 2026.08.13 | ₩7,389 | ₩8,090 | ₩7,249 | ₩7,329 | -0.81% | 7.7만 |
|---|
| 2026.08.12 | ₩8,130 | ₩8,410 | ₩7,329 | ₩7,549 | -7.14% | 17.4만 |
|---|
| 2026.08.11 | ₩7,889 | ₩8,110 | ₩7,209 | ₩7,449 | -5.58% | 5.8만 |
|---|
| 2026.08.10 | ₩8,730 | ₩8,730 | ₩7,809 | ₩8,070 | -7.57% | 4.1만 |
|---|
| 2026.08.07 | ₩9,331 | ₩9,551 | ₩8,110 | ₩8,650 | -7.30% | 6.5만 |
|---|
| 2026.08.06 | ₩10,392 | ₩10,412 | ₩8,670 | ₩9,451 | -9.06% | 11.7만 |
|---|
| 2026.08.05 | ₩10,793 | ₩11,894 | ₩9,611 | ₩10,513 | -2.60% | 32.1만 |
|---|
| 2026.08.04 | ₩8,110 | ₩15,679 | ₩8,010 | ₩11,994 | +47.90% | 370.3만 |
|---|
| 2026.08.03 | ₩10,212 | ₩10,412 | ₩7,849 | ₩8,310 | -18.63% | 23.6만 |
|---|
| 2026.07.31 | ₩11,213 | ₩12,755 | ₩8,390 | ₩9,551 | -14.82% | 131.8만 |
|---|
| 2026.07.30 | ₩8,170 | ₩18,022 | ₩6,748 | ₩15,619 | +91.18% | 2452.6만 |
|---|
| 2026.07.29 | ₩5,967 | ₩6,408 | ₩5,006 | ₩5,707 | -4.36% | 161.3만 |
|---|
| 2026.07.28 | ₩6,027 | ₩6,308 | ₩5,707 | ₩6,007 | -0.33% | 4.8만 |
|---|
| 2026.07.27 | ₩5,807 | ₩6,107 | ₩5,747 | ₩6,087 | +4.83% | 1.6만 |
|---|
| 2026.07.24 | ₩6,368 | ₩6,908 | ₩5,827 | ₩5,827 | -8.49% | 1.9만 |
|---|
| 2026.07.23 | ₩6,207 | ₩6,328 | ₩6,027 | ₩6,247 | +0.65% | 2.3만 |
|---|
| 2026.07.22 | ₩7,008 | ₩7,008 | ₩6,007 | ₩6,127 | -12.57% | 7.2만 |
|---|
| 2026.07.21 | ₩7,209 | ₩7,569 | ₩6,808 | ₩7,509 | +4.17% | 10.3만 |
|---|
| 2026.07.20 | ₩8,690 | ₩9,211 | ₩7,649 | ₩8,190 | -5.76% | 12.7만 |
|---|
| 2026.07.17 | ₩10,392 | ₩10,673 | ₩9,812 | ₩9,852 | -5.20% | 139.5만 |
|---|
| 2026.07.16 | ₩9,652 | ₩11,614 | ₩9,031 | ₩10,012 | +3.73% | 176.2만 |
|---|
| 2026.07.15 | ₩11,794 | ₩12,695 | ₩10,052 | ₩10,593 | -10.19% | 426.3만 |
|---|
| 2026.07.14 | ₩9,391 | ₩11,013 | ₩8,811 | ₩10,593 | +12.79% | 263.6만 |
|---|
| 2026.07.13 | ₩8,430 | ₩9,992 | ₩8,010 | ₩9,291 | +10.21% | 2.1만 |
|---|
| 2026.07.10 | ₩7,409 | ₩8,390 | ₩7,349 | ₩8,350 | +12.70% | 2.8만 |
|---|
| 2026.07.09 | ₩7,329 | ₩7,809 | ₩6,988 | ₩7,789 | +6.28% | 2.9만 |
|---|
| 2026.07.08 | ₩6,908 | ₩8,811 | ₩6,408 | ₩7,329 | +6.09% | 23.5만 |
|---|
| 2026.07.07 | ₩6,608 | ₩7,589 | ₩6,027 | ₩7,209 | +9.09% | 69.2만 |
|---|
| 2026.07.06 | ₩6,448 | ₩6,748 | ₩6,207 | ₩6,368 | -1.24% | 16.5만 |
|---|
| 2026.07.02 | ₩6,768 | ₩6,928 | ₩6,408 | ₩6,408 | -5.33% | 5천 |
|---|
| 2026.07.01 | ₩6,808 | ₩7,008 | ₩6,468 | ₩6,968 | +2.35% | 1.8만 |
|---|
| 2026.06.30 | ₩6,147 | ₩6,448 | ₩6,147 | ₩6,388 | +3.91% | 7.4천 |
|---|
| 2026.06.29 | ₩6,608 | ₩6,608 | ₩6,147 | ₩6,247 | -5.45% | 7.2천 |
|---|
| 2026.06.26 | ₩6,608 | ₩6,808 | ₩6,227 | ₩6,608 | 0.00% | 7.9천 |
|---|
| 2026.06.25 | ₩7,008 | ₩7,008 | ₩6,608 | ₩6,628 | -5.43% | 1.5만 |
|---|
| 2026.06.24 | ₩7,229 | ₩7,289 | ₩6,868 | ₩7,008 | -3.05% | 2만 |
|---|
| 2026.06.23 | ₩7,169 | ₩7,409 | ₩7,028 | ₩7,289 | +1.68% | 1.4만 |
|---|
| 2026.06.22 | ₩7,689 | ₩7,809 | ₩7,028 | ₩7,289 | -5.21% | 9.2천 |
|---|
| 2026.06.18 | ₩7,729 | ₩8,410 | ₩7,389 | ₩7,389 | -4.40% | 2만 |
|---|
| 2026.06.17 | ₩7,769 | ₩7,950 | ₩7,509 | ₩7,649 | -1.55% | 1.2만 |
|---|
| 2026.06.16 | ₩8,190 | ₩8,791 | ₩7,289 | ₩7,950 | -2.93% | 4.7만 |
|---|
| 2026.06.15 | ₩7,809 | ₩8,991 | ₩7,449 | ₩8,130 | +4.10% | 11.9만 |
|---|
| 2026.06.12 | ₩7,609 | ₩7,990 | ₩7,209 | ₩7,729 | +1.58% | 3.6만 |
|---|
| 2026.06.11 | ₩6,568 | ₩8,590 | ₩5,827 | ₩8,210 | +25.00% | 63.8만 |
|---|
| 2026.06.10 | ₩10,012 | ₩10,473 | ₩7,609 | ₩8,030 | -19.80% | 7.3만 |
|---|
| 2026.06.09 | ₩10,813 | ₩11,153 | ₩10,012 | ₩10,052 | -7.04% | 1.6만 |
|---|
| 2026.06.08 | ₩12,375 | ₩12,375 | ₩10,412 | ₩10,793 | -12.78% | 2.6만 |
|---|
| 2026.06.05 | ₩13,316 | ₩13,416 | ₩11,233 | ₩12,135 | -8.87% | 2.6만 |
|---|
| 2026.06.04 | ₩12,955 | ₩13,817 | ₩12,955 | ₩13,316 | +2.78% | 2.3만 |
|---|
| 2026.06.03 | ₩12,976 | ₩13,536 | ₩12,715 | ₩13,316 | +2.62% | 3.6만 |
|---|
| 2026.06.02 | ₩13,456 | ₩13,616 | ₩12,615 | ₩13,236 | -1.64% | 2.4만 |
|---|
| 2026.06.01 | ₩13,016 | ₩13,977 | ₩12,635 | ₩13,136 | +0.92% | 2.5만 |
|---|
| 2026.05.29 | ₩12,815 | ₩13,696 | ₩12,635 | ₩13,216 | +3.12% | 2.7만 |
|---|
| 2026.05.28 | ₩12,875 | ₩13,196 | ₩12,335 | ₩13,016 | +1.09% | 2.1만 |
|---|
| 2026.05.27 | ₩12,815 | ₩14,617 | ₩12,014 | ₩12,755 | -0.47% | 10.7만 |
|---|
| 2026.05.26 | ₩10,012 | ₩12,415 | ₩9,632 | ₩11,914 | +19.00% | 6.6만 |
|---|
| 2026.05.22 | ₩9,211 | ₩10,813 | ₩8,630 | ₩10,012 | +8.70% | 6.5만 |
|---|
| 2026.05.21 | ₩9,331 | ₩9,471 | ₩9,191 | ₩9,251 | -0.86% | 1.3만 |
|---|
| 2026.05.20 | ₩9,611 | ₩9,692 | ₩9,151 | ₩9,471 | -1.46% | 3.1만 |
|---|
| 2026.05.19 | ₩9,972 | ₩11,253 | ₩8,710 | ₩11,113 | +11.45% | 4.7만 |
|---|
| 2026.05.18 | ₩13,036 | ₩13,036 | ₩9,251 | ₩9,672 | -25.81% | 7.5만 |
|---|
| 2026.05.15 | ₩13,216 | ₩13,416 | ₩13,016 | ₩13,016 | -1.52% | 2.8만 |
|---|
| 2026.05.14 | ₩13,256 | ₩13,516 | ₩13,216 | ₩13,416 | +1.21% | 2.3만 |
|---|
| 2026.05.13 | ₩14,417 | ₩14,617 | ₩11,614 | ₩14,017 | -2.78% | 5.5만 |
|---|
| 2026.05.12 | ₩15,018 | ₩15,138 | ₩14,417 | ₩14,818 | -1.33% | 4만 |
|---|
| 2026.05.11 | ₩15,458 | ₩15,999 | ₩15,078 | ₩15,479 | +0.13% | 4.6만 |
|---|
| 2026.05.08 | ₩16,680 | ₩17,020 | ₩15,218 | ₩16,019 | -3.96% | 10.4만 |
|---|
| 2026.05.07 | ₩17,541 | ₩18,642 | ₩15,659 | ₩17,221 | -1.83% | 24.7만 |
|---|
| 2026.05.06 | ₩19,744 | ₩23,628 | ₩16,620 | ₩17,100 | -13.39% | 673.7만 |
|---|
| 2026.05.05 | ₩14,017 | ₩14,738 | ₩13,616 | ₩14,617 | +4.29% | 4.3만 |
|---|
| 2026.05.04 | ₩15,018 | ₩15,118 | ₩13,817 | ₩14,738 | -1.87% | 4.3만 |
|---|
| 2026.05.01 | ₩16,840 | ₩16,940 | ₩15,258 | ₩16,019 | -4.88% | 8.5만 |
|---|
| 2026.04.30 | ₩15,619 | ₩17,221 | ₩15,218 | ₩17,100 | +9.49% | 16.9만 |
|---|
| 2026.04.29 | ₩20,625 | ₩25,631 | ₩17,020 | ₩18,442 | -10.58% | 665.2만 |
|---|
| 2026.04.28 | ₩14,417 | ₩16,760 | ₩13,516 | ₩16,760 | +16.25% | 6.4만 |
|---|
| 2026.04.27 | ₩14,397 | ₩14,638 | ₩14,097 | ₩14,477 | +0.56% | 7.2천 |
|---|
| 2026.04.24 | ₩14,818 | ₩14,818 | ₩13,456 | ₩14,678 | -0.95% | 8.3천 |
|---|
| 2026.04.23 | ₩14,497 | ₩14,798 | ₩14,237 | ₩14,597 | +0.69% | 9.3천 |
|---|
| 2026.04.22 | ₩15,619 | ₩15,619 | ₩14,097 | ₩14,557 | -6.79% | 1.9만 |
|---|
| 2026.04.21 | ₩16,219 | ₩20,825 | ₩14,437 | ₩14,998 | -7.53% | 20.6만 |
|---|
| 2026.04.20 | ₩16,019 | ₩16,920 | ₩15,218 | ₩15,619 | -2.50% | 2.2만 |
|---|
| 2026.04.17 | ₩14,217 | ₩17,221 | ₩13,897 | ₩15,999 | +12.54% | 4.4만 |
|---|
| 2026.04.16 | ₩14,858 | ₩14,858 | ₩13,817 | ₩14,858 | 0.00% | 1.4만 |
|---|
| 2026.04.15 | ₩14,017 | ₩15,398 | ₩13,997 | ₩14,938 | +6.57% | 2.5만 |
|---|
| 2026.04.14 | ₩14,617 | ₩15,418 | ₩13,136 | ₩14,718 | +0.68% | 11.1만 |
|---|
| 2026.04.13 | ₩13,036 | ₩20,024 | ₩13,016 | ₩17,581 | +34.87% | 185.7만 |
|---|
| 2026.04.10 | ₩13,016 | ₩13,596 | ₩12,615 | ₩13,316 | +2.31% | 7.9천 |
|---|
| 2026.04.09 | ₩13,877 | ₩13,877 | ₩12,915 | ₩13,016 | -6.20% | 9.9천 |
|---|
| 2026.04.08 | ₩13,817 | ₩14,417 | ₩13,416 | ₩13,676 | -1.01% | 6.6천 |
|---|
| 2026.04.07 | ₩15,619 | ₩15,619 | ₩13,616 | ₩13,676 | -12.44% | 1.4만 |
|---|
| 2026.04.06 | ₩17,221 | ₩17,261 | ₩15,619 | ₩16,620 | -3.49% | 9.7천 |
|---|
| 2026.04.02 | ₩15,539 | ₩17,221 | ₩14,858 | ₩17,221 | +10.82% | 1.5만 |
|---|
| 2026.04.01 | ₩13,216 | ₩16,019 | ₩12,415 | ₩16,019 | +21.21% | 3만 |
|---|
| 2026.03.31 | ₩13,997 | ₩14,557 | ₩12,395 | ₩13,016 | -7.01% | 2.1만 |
|---|
| 2026.03.30 | ₩18,823 | ₩19,423 | ₩13,016 | ₩15,158 | -19.47% | 10.4만 |
|---|
| 2026.03.27 | ₩27,633 | ₩33,440 | ₩19,223 | ₩19,824 | -28.26% | 228.1만 |
|---|
| 2026.03.26 | ₩21,826 | ₩23,228 | ₩21,426 | ₩21,826 | 0.00% | 3.4천 |
|---|
| 2026.03.25 | ₩21,225 | ₩21,426 | ₩20,224 | ₩20,825 | -1.89% | 3.3천 |
|---|
| 2026.03.24 | ₩21,025 | ₩22,627 | ₩20,625 | ₩21,426 | +1.90% | 2.1천 |
|---|
| 2026.03.23 | ₩21,025 | ₩21,426 | ₩20,424 | ₩21,426 | +1.90% | 1.4천 |
|---|
| 2026.03.20 | ₩22,026 | ₩22,026 | ₩20,825 | ₩21,826 | -0.91% | 4.3천 |
|---|
| 2026.03.19 | ₩21,426 | ₩22,647 | ₩21,426 | ₩21,926 | +2.34% | 2.2천 |
|---|
| 2026.03.18 | ₩24,029 | ₩24,029 | ₩21,626 | ₩22,227 | -7.50% | 2.8천 |
|---|
| 2026.03.17 | ₩22,427 | ₩23,028 | ₩22,227 | ₩22,627 | +0.89% | 2.7천 |
|---|
| 2026.03.16 | ₩24,229 | ₩24,429 | ₩22,026 | ₩22,627 | -6.61% | 7.2천 |
|---|
| 2026.03.13 | ₩25,430 | ₩25,430 | ₩22,227 | ₩24,229 | -4.72% | 5.2천 |
|---|
| 2026.03.12 | ₩26,872 | ₩27,032 | ₩24,629 | ₩25,430 | -5.37% | 3.9천 |
|---|
| 2026.03.11 | ₩27,993 | ₩27,993 | ₩26,031 | ₩26,832 | -4.15% | 3.2천 |
|---|
| 2026.03.10 | ₩28,434 | ₩28,634 | ₩27,233 | ₩28,034 | -1.41% | 1.9천 |
|---|
| 2026.03.09 | ₩29,035 | ₩29,435 | ₩28,434 | ₩28,714 | -1.10% | 2천 |
|---|
| 2026.03.06 | ₩30,036 | ₩30,236 | ₩27,433 | ₩30,236 | +0.67% | 2.3천 |
|---|
| 2026.03.05 | ₩29,235 | ₩29,836 | ₩27,633 | ₩29,635 | +1.37% | 2.1천 |
|---|
| 2026.03.04 | ₩28,234 | ₩29,635 | ₩27,032 | ₩29,435 | +4.26% | 1.8천 |
|---|
| 2026.03.03 | ₩30,036 | ₩30,036 | ₩26,231 | ₩28,034 | -6.67% | 8.5천 |
|---|
| 2026.03.02 | ₩30,256 | ₩30,837 | ₩28,634 | ₩29,836 | -1.39% | 1.8천 |
|---|
| 2026.02.27 | ₩32,439 | ₩32,439 | ₩31,037 | ₩31,037 | -4.32% | 580 |
|---|
| 2026.02.26 | ₩32,439 | ₩33,040 | ₩31,438 | ₩32,839 | +1.23% | 1.1천 |
|---|
| 2026.02.25 | ₩30,036 | ₩32,239 | ₩30,036 | ₩31,638 | +5.33% | 3.9천 |
|---|
| 2026.02.24 | ₩30,236 | ₩30,837 | ₩29,435 | ₩30,837 | +1.99% | 1.1천 |
|---|
| 2026.02.23 | ₩30,236 | ₩31,137 | ₩29,235 | ₩30,236 | 0.00% | 2.2천 |
|---|
| 2026.02.20 | ₩32,479 | ₩32,479 | ₩28,834 | ₩30,637 | -5.67% | 2.9천 |
|---|
| 2026.02.19 | ₩32,839 | ₩33,360 | ₩30,837 | ₩32,439 | -1.22% | 2.6천 |
|---|
| 2026.02.18 | ₩34,041 | ₩34,842 | ₩31,638 | ₩32,639 | -4.12% | 4.5천 |
|---|
| 2026.02.17 | ₩33,240 | ₩34,842 | ₩31,838 | ₩34,441 | +3.61% | 5.9천 |
|---|
| 2026.02.13 | ₩33,240 | ₩34,041 | ₩32,239 | ₩33,040 | -0.60% | 1.5천 |
|---|
| 2026.02.12 | ₩35,042 | ₩35,042 | ₩32,038 | ₩32,639 | -6.86% | 2.6천 |
|---|
| 2026.02.11 | ₩34,842 | ₩37,245 | ₩34,641 | ₩35,843 | +2.87% | 3.5천 |
|---|
| 2026.02.10 | ₩35,242 | ₩37,825 | ₩35,042 | ₩35,843 | +1.70% | 3.5천 |
|---|
| 2026.02.09 | ₩34,641 | ₩35,843 | ₩33,440 | ₩35,042 | +1.16% | 2.2천 |
|---|
| 2026.02.06 | ₩30,637 | ₩35,442 | ₩30,496 | ₩34,842 | +13.73% | 1만 |
|---|
| 2026.02.05 | ₩32,839 | ₩33,640 | ₩31,037 | ₩31,037 | -5.49% | 8.7천 |
|---|
| 2026.02.04 | ₩36,043 | ₩37,445 | ₩33,040 | ₩34,641 | -3.89% | 8.9천 |
|---|
| 2026.02.03 | ₩38,846 | ₩39,047 | ₩34,641 | ₩35,442 | -8.76% | 1만 |
|---|
| 2026.02.02 | ₩38,246 | ₩41,249 | ₩33,640 | ₩39,247 | +2.62% | 1.4만 |
|---|
| 2026.01.30 | ₩42,451 | ₩43,832 | ₩38,046 | ₩38,246 | -9.91% | 3.4만 |
|---|
| 2026.01.29 | ₩67,681 | ₩68,882 | ₩44,053 | ₩45,454 | -32.84% | 97.3만 |
|---|
| 2026.01.28 | ₩68,282 | ₩69,483 | ₩64,077 | ₩68,282 | 0.00% | 3.5천 |
|---|
| 2026.01.27 | ₩69,683 | ₩70,885 | ₩66,079 | ₩68,282 | -2.01% | 5천 |
|---|
| 2026.01.26 | ₩72,487 | ₩74,629 | ₩66,880 | ₩67,481 | -6.91% | 2.1천 |
|---|
| 2026.01.23 | ₩73,688 | ₩75,590 | ₩72,086 | ₩72,487 | -1.63% | 4.1천 |
|---|
| 2026.01.22 | ₩68,882 | ₩78,294 | ₩68,882 | ₩71,886 | +4.36% | 5천 |
|---|
| 2026.01.21 | ₩67,080 | ₩84,101 | ₩65,919 | ₩78,294 | +16.72% | 16.9만 |
|---|
| 2026.01.20 | ₩78,093 | ₩80,296 | ₩75,490 | ₩76,091 | -2.56% | 3천 |
|---|
| 2026.01.16 | ₩79,896 | ₩81,598 | ₩75,090 | ₩79,295 | -0.75% | 1.8천 |
|---|
| 2026.01.15 | ₩71,285 | ₩84,902 | ₩71,085 | ₩79,695 | +11.80% | 8천 |
|---|
| 2026.01.14 | ₩72,887 | ₩75,410 | ₩70,484 | ₩73,888 | +1.37% | 1.2천 |
|---|
| 2026.01.13 | ₩77,092 | ₩77,092 | ₩71,986 | ₩72,887 | -5.45% | 1.4천 |
|---|
| 2026.01.12 | ₩76,091 | ₩77,813 | ₩73,087 | ₩76,491 | +0.53% | 647 |
|---|
| 2026.01.09 | ₩75,691 | ₩75,891 | ₩71,185 | ₩75,190 | -0.66% | 993 |
|---|
| 2026.01.08 | ₩79,695 | ₩79,976 | ₩71,085 | ₩75,691 | -5.03% | 1.7천 |
|---|
| 2026.01.07 | ₩81,497 | ₩81,497 | ₩72,086 | ₩79,695 | -2.21% | 1.2천 |
|---|
| 2026.01.06 | ₩78,894 | ₩81,898 | ₩73,087 | ₩78,093 | -1.02% | 1.4천 |
|---|
| 2026.01.05 | ₩79,795 | ₩84,201 | ₩74,089 | ₩78,894 | -1.13% | 3.3천 |
|---|
| 2026.01.02 | ₩75,090 | ₩79,295 | ₩73,708 | ₩77,693 | +3.47% | 707 |
|---|
| 2025.12.31 | ₩67,881 | ₩82,058 | ₩64,277 | ₩77,493 | +14.16% | 3천 |
|---|
| 2025.12.30 | ₩75,090 | ₩75,410 | ₩68,662 | ₩69,083 | -8.00% | 5천 |
|---|
| 2025.12.29 | ₩83,900 | ₩83,900 | ₩76,391 | ₩77,493 | -7.64% | 3.2천 |
|---|
| 2025.12.26 | ₩88,506 | ₩89,607 | ₩83,500 | ₩84,101 | -4.98% | 827 |
|---|
| 2025.12.24 | ₩89,507 | ₩89,908 | ₩88,306 | ₩89,908 | +0.45% | 347 |
|---|
| 2025.12.23 | ₩92,711 | ₩92,711 | ₩89,207 | ₩90,108 | -2.81% | 1천 |
|---|
| 2025.12.22 | ₩91,710 | ₩97,016 | ₩90,708 | ₩92,110 | +0.44% | 2.5천 |
|---|
| 2025.12.19 | ₩97,296 | ₩97,717 | ₩89,707 | ₩94,914 | -2.45% | 2.6천 |
|---|
| 2025.12.18 | ₩99,319 | ₩99,319 | ₩91,910 | ₩93,712 | -5.65% | 1.1천 |
|---|
| 2025.12.17 | ₩100,921 | ₩104,285 | ₩92,511 | ₩94,914 | -5.95% | 1.4천 |
|---|
| 2025.12.16 | ₩102,923 | ₩103,724 | ₩98,918 | ₩103,724 | +0.78% | 867 |
|---|
| 2025.12.15 | ₩116,539 | ₩116,539 | ₩97,116 | ₩103,023 | -11.60% | 3.2천 |
|---|
| 2025.12.12 | ₩113,936 | ₩117,140 | ₩112,134 | ₩114,737 | +0.70% | 987 |
|---|
| 2025.12.11 | ₩113,736 | ₩120,644 | ₩110,732 | ₩117,541 | +3.35% | 4.2천 |
|---|
| 2025.12.10 | ₩113,135 | ₩134,361 | ₩113,135 | ₩121,946 | +7.79% | 6.4만 |
|---|
| 2025.12.09 | ₩116,139 | ₩117,380 | ₩112,134 | ₩112,535 | -3.10% | 527 |
|---|
| 2025.12.08 | ₩116,139 | ₩118,141 | ₩111,133 | ₩112,214 | -3.38% | 1천 |
|---|
| 2025.12.05 | ₩121,345 | ₩123,348 | ₩119,543 | ₩120,144 | -0.99% | 240 |
|---|
| 2025.12.04 | ₩117,841 | ₩119,903 | ₩117,000 | ₩119,743 | +1.61% | 227 |
|---|
| 2025.12.03 | ₩120,144 | ₩123,548 | ₩115,538 | ₩115,939 | -3.50% | 1.4천 |
|---|
| 2025.12.02 | ₩122,547 | ₩125,350 | ₩117,140 | ₩118,342 | -3.43% | 867 |
|---|
| 2025.12.01 | ₩126,952 | ₩130,156 | ₩125,550 | ₩125,951 | -0.79% | 607 |
|---|
| 2025.11.28 | ₩129,355 | ₩138,165 | ₩127,753 | ₩136,163 | +5.26% | 2.6천 |
|---|
| 2025.11.26 | ₩103,424 | ₩134,080 | ₩103,424 | ₩127,352 | +23.14% | 3.2천 |
|---|
| 2025.11.25 | ₩99,920 | ₩103,123 | ₩99,219 | ₩103,123 | +3.21% | 507 |
|---|
| 2025.11.24 | ₩101,922 | ₩102,122 | ₩94,914 | ₩96,115 | -5.70% | 1.3천 |
|---|
| 2025.11.21 | ₩98,117 | ₩101,121 | ₩96,115 | ₩101,121 | +3.06% | 1천 |
|---|
| 2025.11.20 | ₩99,119 | ₩101,121 | ₩98,318 | ₩99,319 | +0.20% | 760 |
|---|
| 2025.11.19 | ₩100,320 | ₩103,624 | ₩99,219 | ₩101,521 | +1.20% | 553 |
|---|
| 2025.11.18 | ₩100,520 | ₩104,325 | ₩98,518 | ₩98,518 | -1.99% | 560 |
|---|
| 2025.11.17 | ₩105,126 | ₩105,126 | ₩101,121 | ₩104,125 | -0.95% | 1천 |
|---|
| 2025.11.14 | ₩102,122 | ₩105,326 | ₩102,122 | ₩103,724 | +1.57% | 933 |
|---|
| 2025.11.13 | ₩117,340 | ₩120,845 | ₩112,535 | ₩113,536 | -3.24% | 640 |
|---|
| 2025.11.12 | ₩113,536 | ₩119,743 | ₩113,536 | ₩118,642 | +4.50% | 1.1천 |
|---|
| 2025.11.11 | ₩111,333 | ₩115,538 | ₩111,133 | ₩114,137 | +2.52% | 767 |
|---|
| 2025.11.10 | ₩111,734 | ₩114,337 | ₩108,830 | ₩111,333 | -0.36% | 2.4천 |
|---|
| 2025.11.07 | ₩114,937 | ₩116,139 | ₩107,929 | ₩111,734 | -2.79% | 720 |
|---|
| 2025.11.06 | ₩118,542 | ₩120,124 | ₩112,775 | ₩115,138 | -2.87% | 2.1천 |
|---|
| 2025.11.05 | ₩119,143 | ₩121,906 | ₩117,961 | ₩120,744 | +1.34% | 1.6천 |
|---|
| 2025.11.04 | ₩126,151 | ₩129,154 | ₩121,746 | ₩121,746 | -3.49% | 1.6천 |
|---|
| 2025.11.03 | ₩128,554 | ₩129,555 | ₩125,971 | ₩129,355 | +0.62% | 2.6천 |
|---|
| 2025.10.31 | ₩128,153 | ₩132,118 | ₩128,153 | ₩129,555 | +1.09% | 1.4천 |
|---|
| 2025.10.30 | ₩127,953 | ₩130,556 | ₩126,351 | ₩128,754 | +0.63% | 1.8천 |
|---|
| 2025.10.29 | ₩131,357 | ₩138,245 | ₩127,793 | ₩129,154 | -1.68% | 4천 |
|---|
| 2025.10.28 | ₩133,540 | ₩150,180 | ₩132,759 | ₩146,175 | +9.46% | 1.2만 |
|---|
| 2025.10.27 | ₩133,560 | ₩136,563 | ₩131,037 | ₩132,959 | -0.45% | 1.9천 |
|---|
| 2025.10.24 | ₩128,153 | ₩134,961 | ₩127,553 | ₩132,158 | +3.13% | 2.6천 |
|---|
| 2025.10.23 | ₩128,754 | ₩132,358 | ₩128,153 | ₩129,955 | +0.93% | 693 |
|---|
| 2025.10.22 | ₩130,957 | ₩136,563 | ₩127,152 | ₩130,957 | 0.00% | 5.6천 |
|---|
| 2025.10.21 | ₩131,157 | ₩138,365 | ₩131,157 | ₩133,159 | +1.53% | 1.4천 |
|---|
| 2025.10.20 | ₩130,756 | ₩142,170 | ₩130,756 | ₩138,365 | +5.82% | 1.3만 |
|---|
| 2025.10.17 | ₩128,554 | ₩133,960 | ₩126,752 | ₩133,360 | +3.74% | 2.5천 |
|---|
| 2025.10.16 | ₩140,768 | ₩143,572 | ₩130,156 | ₩130,156 | -7.54% | 3.6천 |
|---|
| 2025.10.15 | ₩144,172 | ₩149,979 | ₩132,358 | ₩140,768 | -2.36% | 7.4천 |
|---|
| 2025.10.14 | ₩150,180 | ₩150,180 | ₩138,966 | ₩142,971 | -4.80% | 7.2천 |
|---|
| 2025.10.13 | ₩157,388 | ₩159,791 | ₩152,983 | ₩153,984 | -2.16% | 4.3천 |
|---|
| 2025.10.10 | ₩165,198 | ₩165,198 | ₩157,989 | ₩158,389 | -4.12% | 7.5천 |
|---|